Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,348.14 -41.46 (-0.18%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119C00005000 | 2022-08-29 9:15AM EST | 5.00 | 15.00 | 12.50 | 14.80 | 0.00 | - | 1 | 1 | 188.28% |
| LSPD240119C00010000 | 2023-01-27 1:38PM EST | 10.00 | 9.67 | 7.60 | 9.10 | 0.00 | - | 10 | 23 | 86.82% |
| LSPD240119C00012500 | 2023-01-06 9:56AM EST | 12.50 | 5.23 | 6.40 | 6.70 | 0.00 | - | 2 | 98 | 76.22% |
| LSPD240119C00015000 | 2023-02-02 1:21PM EST | 15.00 | 6.00 | 5.00 | 5.50 | 0.00 | - | 4 | 114 | 73.27% |
| LSPD240119C00017500 | 2023-02-02 10:00AM EST | 17.50 | 5.60 | 3.90 | 4.10 | 0.00 | - | 2 | 403 | 68.12% |
| LSPD240119C00020000 | 2023-02-02 12:37PM EST | 20.00 | 4.00 | 2.90 | 3.20 | 0.00 | - | 4 | 130 | 65.14% |
| LSPD240119C00022500 | 2023-02-03 2:49PM EST | 22.50 | 2.50 | 2.35 | 2.70 | -0.60 | -19.35% | 10 | 1,083 | 66.31% |
| LSPD240119C00025000 | 2023-02-02 12:38PM EST | 25.00 | 2.33 | 1.80 | 2.15 | 0.00 | - | 4 | 179 | 65.11% |
| LSPD240119C00030000 | 2023-02-02 3:11PM EST | 30.00 | 1.45 | 1.10 | 1.40 | 0.00 | - | 6 | 113 | 64.09% |
| LSPD240119C00035000 | 2023-01-30 12:55PM EST | 35.00 | 1.01 | 0.70 | 1.05 | 0.00 | - | 120 | 164 | 65.04% |
| LSPD240119C00040000 | 2023-01-13 10:33AM EST | 40.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 2 | 162 | 66.41% |
| LSPD240119C00045000 | 2023-01-26 10:20AM EST | 45.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 202 | 67.68% |
| LSPD240119C00050000 | 2023-01-31 10:23AM EST | 50.00 | 0.48 | 0.30 | 0.60 | 0.00 | - | 1 | 149 | 70.80% |
| LSPD240119C00055000 | 2023-01-30 2:25PM EST | 55.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 20 | 615 | 70.31% |
| LSPD240119C00060000 | 2023-01-23 1:51PM EST | 60.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 110 | 263 | 70.41% |
| LSPD240119C00065000 | 2023-01-30 9:30AM EST | 65.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 116 | 72.36% |
| LSPD240119C00070000 | 2023-01-27 2:32PM EST | 70.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 28 | 158 | 73.73% |
| LSPD240119C00075000 | 2023-02-03 12:17PM EST | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 293 | 71.19% |
| LSPD240119C00080000 | 2022-12-29 10:31AM EST | 80.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 5 | 124 | 80.27% |
| LSPD240119C00085000 | 2022-08-10 2:57PM EST | 85.00 | 1.40 | 0.05 | 1.45 | 0.00 | - | 2 | 5 | 102.73% |
| LSPD240119C00090000 | 2023-01-05 1:54PM EST | 90.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 95 | 89.84% |
| LSPD240119C00095000 | 2023-01-23 1:46PM EST | 95.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 25 | 53 | 91.89% |
| LSPD240119C00100000 | 2023-02-03 10:45AM EST | 100.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 12 | 339 | 78.91% |
| LSPD240119C00105000 | 2022-11-08 10:06AM EST | 105.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 41 | 91.70% |
| LSPD240119C00110000 | 2022-07-25 8:52AM EST | 110.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 5 | 45 | 120.75% |
| LSPD240119C00115000 | 2023-01-24 9:43AM EST | 115.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 55 | 62 | 97.66% |
| LSPD240119C00120000 | 2022-01-28 11:42AM EST | 120.00 | 2.00 | 0.80 | 2.60 | 0.00 | - | 2 | 47 | 139.75% |
| LSPD240119C00125000 | 2022-05-03 2:13PM EST | 125.00 | 0.98 | 0.65 | 2.05 | 0.00 | - | 2 | 97 | 133.79% |
| LSPD240119C00130000 | 2022-05-03 2:13PM EST | 130.00 | 0.97 | 0.60 | 2.05 | 0.00 | - | 2 | 181 | 134.77% |
| LSPD240119C00135000 | 2022-01-04 10:37AM EST | 135.00 | 2.60 | 1.00 | 2.75 | 0.00 | - | 2 | 2 | 148.10% |
| LSPD240119C00140000 | 2021-11-10 9:39AM EST | 140.00 | 10.80 | 0.00 | 5.10 | 0.00 | - | 10 | 13 | 162.38% |
| LSPD240119C00145000 | 2021-11-10 6:51AM EST | 145.00 | 30.31 | 18.60 | 4.90 | 0.00 | - | - | 1 | 321.97% |
| LSPD240119C00150000 | 2022-05-10 11:40AM EST | 150.00 | 0.35 | 0.20 | 1.65 | 0.00 | - | 25 | 107 | 130.18% |
| LSPD240119C00155000 | 2022-03-07 3:26PM EST | 155.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 218 | 126.95% |
| LSPD240119C00160000 | 2022-01-24 9:48AM EST | 160.00 | 1.45 | 0.30 | 1.80 | 0.00 | - | 1 | 40 | 135.99% |
| LSPD240119C00165000 | 2022-12-13 9:35AM EST | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 50.00% |
| LSPD240119C00170000 | 2022-07-28 12:40PM EST | 170.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 1 | 20 | 122.66% |
| LSPD240119C00180000 | 2022-08-05 8:30AM EST | 180.00 | 0.54 | 0.05 | 0.85 | 0.00 | - | 1 | 24 | 120.61% |
| LSPD240119C00185000 | 2023-02-02 9:56AM EST | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 238 | 111.33% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119P00005000 | 2022-12-07 9:42AM EST | 5.00 | 0.40 | 0.15 | 1.30 | 0.00 | - | 1 | 9 | 117.68% |
| LSPD240119P00007500 | 2023-01-05 3:51PM EST | 7.50 | 0.94 | 0.45 | 0.65 | 0.00 | - | 5 | 11 | 74.71% |
| LSPD240119P00010000 | 2023-02-02 10:36AM EST | 10.00 | 1.50 | 1.05 | 1.35 | 0.00 | - | 1 | 42 | 71.68% |
| LSPD240119P00012500 | 2023-02-03 2:53PM EST | 12.50 | 1.89 | 1.80 | 2.20 | +0.19 | +11.18% | 27 | 194 | 66.60% |
| LSPD240119P00015000 | 2023-02-03 11:30AM EST | 15.00 | 2.70 | 2.85 | 3.00 | +0.10 | +3.85% | 165 | 162 | 60.35% |
| LSPD240119P00017500 | 2023-01-20 10:00AM EST | 17.50 | 4.74 | 4.10 | 4.40 | 0.00 | - | 1 | 35 | 57.52% |
| LSPD240119P00020000 | 2023-01-13 11:34AM EST | 20.00 | 6.38 | 5.60 | 6.00 | 0.00 | - | 7 | 101 | 54.79% |
| LSPD240119P00022500 | 2023-01-31 3:44PM EST | 22.50 | 6.90 | 7.40 | 7.80 | 0.00 | - | 4 | 33 | 52.91% |
| LSPD240119P00025000 | 2022-10-27 9:37AM EST | 25.00 | 9.39 | 9.60 | 12.30 | 0.00 | - | 1 | 0 | 74.02% |
| LSPD240119P00030000 | 2023-01-24 2:07PM EST | 30.00 | 13.50 | 13.70 | 14.00 | 0.00 | - | 2 | 33 | 49.95% |
| LSPD240119P00035000 | 2023-01-25 2:08PM EST | 35.00 | 18.25 | 18.30 | 18.90 | 0.00 | - | 10 | 58 | 55.27% |
| LSPD240119P00040000 | 2023-02-02 2:31PM EST | 40.00 | 22.50 | 23.20 | 23.70 | 0.00 | - | 1 | 5 | 54.88% |
| LSPD240119P00045000 | 2022-11-10 10:23AM EST | 45.00 | 29.30 | 29.50 | 32.40 | 0.00 | - | 2 | 6 | 109.52% |
| LSPD240119P00050000 | 2022-11-10 10:23AM EST | 50.00 | 34.50 | 33.70 | 37.40 | 0.00 | - | 2 | 0 | 108.18% |
| LSPD240119P00055000 | 2022-09-21 10:25AM EST | 55.00 | 37.10 | 36.90 | 38.60 | 0.00 | - | 2 | 24 | 63.57% |
| LSPD240119P00060000 | 2022-09-26 10:29AM EST | 60.00 | 43.46 | 39.90 | 41.60 | 0.00 | - | 1 | 17 | 0.00% |
| LSPD240119P00065000 | 2022-07-29 9:03AM EST | 65.00 | 44.49 | 43.60 | 48.40 | 0.00 | - | 9 | 57 | 0.00% |
| LSPD240119P00070000 | 2022-08-04 12:47PM EST | 70.00 | 48.88 | 50.10 | 54.90 | 0.00 | - | 1 | 42 | 112.06% |
| LSPD240119P00075000 | 2022-03-07 9:34AM EST | 75.00 | 53.05 | 45.10 | 49.70 | 0.00 | - | 3 | 8 | 0.00% |
| LSPD240119P00080000 | 2022-07-29 8:42AM EST | 80.00 | 59.40 | 58.00 | 63.00 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD240119P00085000 | 2022-07-25 8:49AM EST | 85.00 | 65.42 | 63.50 | 68.00 | 0.00 | - | 5 | 20 | 0.00% |
| LSPD240119P00090000 | 2022-05-27 1:59PM EST | 90.00 | 65.02 | 64.40 | 67.20 | 0.00 | - | 1 | 4 | 0.00% |
| LSPD240119P00095000 | 2022-01-20 11:50AM EST | 95.00 | 63.63 | 67.00 | 70.00 | 0.00 | - | 1 | 3 | 0.00% |
| LSPD240119P00100000 | 2022-08-16 11:00AM EST | 100.00 | 78.92 | 78.50 | 83.50 | 0.00 | - | 1 | 0 | 77.93% |
| LSPD240119P00105000 | 2021-11-19 10:39AM EST | 105.00 | 55.40 | 66.00 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD240119P00115000 | 2021-11-04 10:37AM EST | 115.00 | 57.00 | 72.00 | 77.00 | 0.00 | - | 4 | 11 | 0.00% |
| LSPD240119P00120000 | 2022-01-24 10:45AM EST | 120.00 | 93.60 | 95.00 | 98.00 | 0.00 | - | 4 | 13 | 0.00% |
| LSPD240119P00125000 | 2022-01-19 1:03PM EST | 125.00 | 92.50 | 96.50 | 101.00 | 0.00 | - | 2 | 3 | 0.00% |
| LSPD240119P00130000 | 2022-02-04 11:13AM EST | 130.00 | 99.51 | 105.50 | 110.00 | 0.00 | - | 5 | 9 | 0.00% |
| LSPD240119P00150000 | 2022-02-04 11:13AM EST | 150.00 | 119.23 | 125.00 | 130.00 | 0.00 | - | 5 | 1 | 0.00% |
| LSPD240119P00185000 | 2021-11-30 2:10PM EST | 185.00 | 135.70 | 142.00 | 145.50 | 0.00 | - | - | 46 | 0.00% |
© 2023 Yahoo. All rights reserved.
